Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.71 | 21.88 | 21.60 | 21.72 | 8,236,773 | +0.13(+0.59%) |
Jul 28, 2023 | 21.76 | 21.85 | 21.47 | 21.59 | 1,898,610 | -0.06(-0.27%) |
Jul 27, 2023 | 22.02 | 22.14 | 21.58 | 21.65 | 1,530,818 | -0.37(-1.69%) |
Jul 26, 2023 | 21.85 | 22.13 | 21.78 | 22.02 | 1,303,096 | +0.16(+0.72%) |
Jul 25, 2023 | 21.54 | 21.89 | 21.54 | 21.87 | 1,467,235 | +0.12(+0.54%) |
Jul 24, 2023 | 21.69 | 21.87 | 21.61 | 21.75 | 1,445,062 | +0.12(+0.54%) |
Jul 21, 2023 | 21.60 | 21.74 | 21.43 | 21.63 | 1,307,954 | +0.06(+0.27%) |
Jul 20, 2023 | 21.44 | 21.59 | 21.20 | 21.57 | 1,179,410 | +0.24(+1.10%) |
Jul 19, 2023 | 21.36 | 21.43 | 21.11 | 21.34 | 1,683,461 | -0.01(-0.05%) |
Jul 18, 2023 | 21.11 | 21.39 | 21.03 | 21.35 | 2,032,353 | +0.31(+1.49%) |
Jul 17, 2023 | 21.07 | 21.24 | 20.90 | 21.03 | 1,143,238 | -0.02(-0.09%) |
Jul 14, 2023 | 21.35 | 21.40 | 20.91 | 21.05 | 1,671,179 | -0.30(-1.43%) |
Jul 13, 2023 | 21.25 | 21.40 | 21.19 | 21.36 | 1,652,214 | +0.09(+0.42%) |
Jul 12, 2023 | 21.10 | 21.29 | 20.88 | 21.27 | 2,505,599 | +0.44(+2.12%) |
Jul 11, 2023 | 20.49 | 20.84 | 19.98 | 20.83 | 4,519,965 | +0.42(+2.07%) |
Jul 10, 2023 | 20.19 | 20.48 | 20.19 | 20.40 | 1,729,927 | +0.18(+0.87%) |
Jul 07, 2023 | 20.41 | 20.43 | 20.07 | 20.23 | 3,616,693 | -0.29(-1.44%) |
Jul 06, 2023 | 20.38 | 20.55 | 20.25 | 20.52 | 1,881,275 | -0.06(-0.29%) |
Jul 05, 2023 | 20.50 | 20.70 | 20.40 | 20.58 | 1,302,156 | -0.03(-0.14%) |
Jul 03, 2023 | 20.65 | 20.86 | 20.58 | 20.61 | 962,444 | +0.05(+0.24%) |
Jun 30, 2023 | 20.72 | 20.72 | 20.54 | 20.56 | 1,393,525 | -0.07(-0.33%) |
Jun 29, 2023 | 20.39 | 20.67 | 20.34 | 20.63 | 1,315,557 | +0.21(+1.01%) |
Jun 28, 2023 | 20.33 | 20.43 | 20.09 | 20.42 | 2,185,402 | +0.01(+0.05%) |
Jun 27, 2023 | 19.98 | 20.42 | 19.85 | 20.41 | 1,371,681 | +0.46(+2.31%) |
Jun 26, 2023 | 19.69 | 20.03 | 19.69 | 19.95 | 1,582,282 | +0.39(+2.01%) |
Jun 23, 2023 | 19.94 | 20.01 | 19.56 | 19.56 | 2,582,419 | -0.46(-2.31%) |
Jun 22, 2023 | 20.03 | 20.04 | 19.77 | 20.02 | 1,175,305 | +0.01(+0.05%) |
Jun 21, 2023 | 19.84 | 20.10 | 19.70 | 20.01 | 1,359,199 | +0.10(+0.49%) |
Jun 20, 2023 | 20.02 | 20.07 | 19.82 | 19.91 | 1,338,546 | -0.32(-1.60%) |
Jun 16, 2023 | 20.42 | 20.45 | 20.22 | 20.24 | 2,721,016 | -0.03(-0.15%) |
Jun 15, 2023 | 19.92 | 20.29 | 19.91 | 20.27 | 1,519,728 | +0.93(+4.83%) |
May 08, 2023 | 19.73 | 19.78 | 19.26 | 19.33 | 2,199,812 | -0.27(-1.40%) |
May 05, 2023 | 19.16 | 19.63 | 19.16 | 19.61 | 3,086,128 | +0.62(+3.24%) |
May 04, 2023 | 18.95 | 19.18 | 18.27 | 18.99 | 2,971,941 | -0.16(-0.84%) |
May 03, 2023 | 19.23 | 19.46 | 19.11 | 19.15 | 1,723,591 | -0.03(-0.14%) |
May 02, 2023 | 19.50 | 19.56 | 19.04 | 19.18 | 1,365,242 | -0.46(-2.35%) |